Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 29, 2017 | 1.420 | 1.420 | 1.420 | 0 | -0.05(-3.40%) | |
Dec 28, 2017 | 1.420 | 1.500 | 1.400 | 1.470 | 497,863 | +0.04(+2.80%) |
Dec 27, 2017 | 1.450 | 1.490 | 1.420 | 1.430 | 447,801 | -0.02(-1.38%) |
Dec 26, 2017 | 1.500 | 1.520 | 1.410 | 1.450 | 543,764 | -0.05(-3.33%) |
Dec 22, 2017 | 1.460 | 1.510 | 1.420 | 1.500 | 579,147 | +0.04(+2.74%) |
Dec 21, 2017 | 1.500 | 1.590 | 1.460 | 1.460 | 734,048 | -0.03(-2.01%) |
Dec 20, 2017 | 1.450 | 1.510 | 1.430 | 1.490 | 476,117 | +0.05(+3.47%) |
Dec 19, 2017 | 1.460 | 1.470 | 1.400 | 1.440 | 391,015 | +0.01(+0.70%) |
Dec 18, 2017 | 1.490 | 1.520 | 1.420 | 1.430 | 767,100 | -0.05(-3.38%) |
Dec 15, 2017 | 1.440 | 1.505 | 1.390 | 1.480 | 2,244,478 | +0.07(+4.96%) |
Dec 14, 2017 | 1.410 | 1.500 | 1.390 | 1.410 | 468,916 | -0.03(-2.08%) |
Dec 13, 2017 | 1.470 | 1.512 | 1.410 | 1.440 | 546,299 | -0.04(-2.70%) |
Dec 12, 2017 | 1.450 | 1.540 | 1.420 | 1.480 | 687,804 | +0.05(+3.50%) |
Dec 11, 2017 | 1.480 | 1.530 | 1.410 | 1.430 | 704,747 | -0.05(-3.38%) |
Dec 08, 2017 | 1.450 | 1.510 | 1.380 | 1.480 | 506,836 | +0.08(+5.71%) |
Dec 07, 2017 | 1.400 | 1.420 | 1.350 | 1.400 | 276,575 | +0.02(+1.45%) |
Dec 06, 2017 | 1.380 | 1.400 | 1.340 | 1.380 | 377,141 | -0.01(-0.72%) |
Dec 05, 2017 | 1.420 | 1.460 | 1.370 | 1.390 | 550,226 | -0.03(-2.11%) |
Dec 04, 2017 | 1.530 | 1.530 | 1.410 | 1.420 | 357,071 | -0.10(-6.58%) |
Dec 01, 2017 | 1.460 | 1.590 | 1.460 | 1.520 | 604,951 | +0.01(+0.66%) |
Nov 30, 2017 | 1.450 | 1.528 | 1.400 | 1.510 | 493,806 | +0.08(+5.59%) |
Nov 29, 2017 | 1.440 | 1.470 | 1.410 | 1.430 | 295,995 | -0.02(-1.38%) |
Nov 28, 2017 | 1.500 | 1.500 | 1.420 | 1.450 | 526,020 | -0.03(-2.03%) |
Nov 27, 2017 | 1.660 | 1.700 | 1.445 | 1.480 | 955,647 | -0.19(-11.38%) |
Nov 24, 2017 | 1.630 | 1.700 | 1.610 | 1.670 | 238,395 | +0.02(+1.21%) |
Nov 22, 2017 | 1.480 | 1.700 | 1.480 | 1.650 | 818,633 | +0.18(+12.24%) |
Nov 21, 2017 | 1.550 | 1.578 | 1.450 | 1.470 | 658,544 | -0.09(-5.77%) |
Nov 20, 2017 | 1.650 | 1.680 | 1.500 | 1.560 | 741,828 | -0.09(-5.45%) |
Nov 17, 2017 | 1.650 | 1.733 | 1.640 | 1.650 | 473,522 | +0.00(+0.00%) |
Nov 16, 2017 | 1.540 | 1.700 | 1.540 | 1.650 | 310,227 | +0.10(+6.45%) |
Nov 15, 2017 | 1.590 | 1.640 | 1.550 | 1.550 | 327,075 | -0.06(-3.73%) |
Nov 14, 2017 | 1.650 | 1.720 | 1.580 | 1.610 | 401,397 | -0.07(-4.17%) |
Nov 13, 2017 | 1.680 | 1.790 | 1.640 | 1.680 | 410,344 | -0.02(-1.18%) |
Nov 10, 2017 | 1.830 | 1.840 | 1.630 | 1.700 | 953,282 | -0.21(-10.99%) |
Nov 09, 2017 | 2.170 | 2.250 | 1.850 | 1.910 | 1,883,275 | +0.08(+4.37%) |
Nov 08, 2017 | 1.830 | 1.850 | 1.750 | 1.830 | 455,673 | +0.03(+1.67%) |
Nov 07, 2017 | 1.840 | 1.900 | 1.750 | 1.800 | 408,803 | -0.08(-4.26%) |
Nov 06, 2017 | 1.800 | 1.900 | 1.770 | 1.880 | 499,268 | +0.08(+4.44%) |
Nov 03, 2017 | 1.860 | 2.120 | 1.780 | 1.800 | 1,856,797 | -0.14(-7.22%) |
Nov 02, 2017 | 1.470 | 1.970 | 1.450 | 1.940 | 2,738,859 | +0.49(+33.79%) |
Nov 01, 2017 | 1.470 | 1.440 | 1.390 | 1.450 | 182,975 | +0.01(+0.69%) |
Oct 31, 2017 | 1.470 | 1.470 | 1.375 | 1.440 | 350,693 | +0.04(+2.86%) |
Oct 30, 2017 | 1.390 | 1.430 | 1.360 | 1.400 | 393,424 | +0.03(+2.19%) |
Oct 27, 2017 | 1.400 | 1.450 | 1.380 | 1.370 | 211,554 | -0.05(-3.52%) |
Oct 26, 2017 | 1.310 | 1.480 | 1.310 | 1.420 | 536,313 | +0.09(+6.77%) |
Oct 25, 2017 | 1.360 | 1.400 | 1.310 | 1.330 | 369,807 | -0.05(-3.62%) |
Oct 24, 2017 | 1.400 | 1.507 | 1.360 | 1.380 | 553,859 | -0.03(-2.13%) |
Oct 23, 2017 | 1.440 | 1.460 | 1.380 | 1.410 | 455,710 | -0.05(-3.42%) |
Oct 20, 2017 | 1.480 | 1.530 | 1.405 | 1.460 | 599,087 | -0.03(-2.01%) |
Oct 19, 2017 | 1.540 | 1.560 | 1.410 | 1.490 | 949,540 | -0.05(-3.25%) |
Oct 18, 2017 | 1.590 | 1.670 | 1.480 | 1.540 | 525,799 | -0.06(-3.75%) |
Oct 17, 2017 | 1.560 | 1.630 | 1.460 | 1.600 | 994,320 | +0.04(+2.56%) |
Oct 16, 2017 | 1.710 | 1.750 | 1.540 | 1.560 | 559,629 | -0.12(-7.14%) |
Oct 13, 2017 | 1.920 | 1.950 | 1.639 | 1.680 | 1,591,715 | -0.29(-14.72%) |
Oct 12, 2017 | 2.150 | 2.182 | 1.870 | 1.970 | 856,469 | -0.18(-8.37%) |
Oct 11, 2017 | 2.220 | 2.300 | 2.146 | 2.150 | 490,865 | -0.11(-4.87%) |
Oct 10, 2017 | 2.170 | 2.310 | 2.140 | 2.260 | 525,267 | +0.08(+3.91%) |
Oct 09, 2017 | 2.360 | 2.360 | 2.120 | 2.175 | 738,093 | -0.17(-7.05%) |
Oct 06, 2017 | 2.450 | 2.460 | 2.250 | 2.340 | 725,694 | -0.11(-4.49%) |
Oct 05, 2017 | 2.550 | 2.580 | 2.320 | 2.450 | 960,168 | -0.03(-1.21%) |
Oct 04, 2017 | 2.280 | 2.570 | 2.200 | 2.480 | 1,288,798 | +0.19(+8.30%) |
Oct 03, 2017 | 2.660 | 2.980 | 2.210 | 2.290 | 3,042,716 | -0.32(-12.26%) |